DP Poland (DPP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Poland

Date Open High Low Close* Volume
20/12/2013 17.13p 17.20p 17.00p 17.13p 10828
19/12/2013 17.13p 17.22p 17.00p 17.13p 88450
18/12/2013 17.13p 17.25p 17.13p 17.13p 8695
17/12/2013 17.63p 17.63p 17.00p 17.25p 332690
16/12/2013 17.75p 17.75p 17.20p 17.63p 96279
13/12/2013 17.87p 17.87p 17.50p 17.75p 45000
12/12/2013 17.87p 17.90p 17.87p 17.87p 31045
11/12/2013 17.87p 17.87p 17.77p 17.87p 0
10/12/2013 17.87p 17.87p 17.77p 17.87p 15776
09/12/2013 17.87p 18.00p 17.50p 17.87p 190664
06/12/2013 17.87p 17.95p 17.87p 17.87p 0
05/12/2013 17.87p 17.95p 17.87p 17.87p 26455
04/12/2013 17.87p 17.90p 17.80p 17.87p 21692
03/12/2013 17.87p 18.00p 17.75p 17.87p 245000
02/12/2013 17.87p 17.87p 17.55p 17.87p 78500
29/11/2013 17.87p 17.87p 17.85p 17.87p 35000
28/11/2013 17.87p 18.00p 17.75p 17.87p 495000
27/11/2013 18.25p 18.25p 17.50p 17.87p 66343
26/11/2013 18.25p 18.25p 18.00p 18.25p 0
25/11/2013 18.25p 18.25p 18.00p 18.25p 51276
22/11/2013 18.25p 18.25p 17.50p 18.25p 132392
21/11/2013 18.25p 18.25p 18.00p 18.25p 615598
20/11/2013 18.50p 18.50p 17.63p 18.25p 246808
19/11/2013 18.75p 18.75p 18.25p 18.75p 69079
18/11/2013 18.63p 18.85p 18.55p 18.75p 323344
15/11/2013 18.38p 18.75p 18.33p 18.63p 547049
14/11/2013 17.13p 18.50p 17.13p 18.38p 2162296
13/11/2013 17.13p 17.35p 16.50p 17.13p 8339822
12/11/2013 17.13p 17.25p 17.00p 17.13p 869194
11/11/2013 16.75p 17.30p 16.75p 17.13p 1486700
08/11/2013 16.63p 16.75p 16.50p 16.63p 3100936
07/11/2013 16.63p 16.75p 16.50p 16.63p 2322370
06/11/2013 16.63p 16.63p 16.58p 16.63p 0
05/11/2013 16.63p 16.63p 16.58p 16.63p 5428
04/11/2013 16.63p 16.75p 16.50p 16.63p 107551
01/11/2013 16.75p 16.82p 16.55p 16.75p 47795
31/10/2013 16.63p 16.82p 16.63p 16.63p 0
30/10/2013 16.75p 16.82p 16.63p 16.63p 32947
29/10/2013 16.75p 17.00p 16.51p 16.75p 58526
28/10/2013 16.75p 16.75p 16.51p 16.75p 70112
25/10/2013 16.75p 16.75p 16.51p 16.75p 102794
24/10/2013 16.75p 17.00p 16.50p 16.75p 125000
23/10/2013 16.75p 16.81p 16.50p 16.75p 38305
22/10/2013 16.75p 16.82p 16.75p 16.75p 15204
21/10/2013 16.75p 16.75p 16.50p 16.75p 123695
18/10/2013 16.75p 16.85p 16.58p 16.75p 234678
17/10/2013 16.75p 16.86p 16.75p 16.75p 58586
16/10/2013 16.75p 16.86p 16.75p 16.75p 21851
15/10/2013 16.75p 17.00p 16.58p 16.75p 83337
14/10/2013 16.75p 16.89p 16.50p 16.75p 202319
11/10/2013 16.50p 16.63p 16.50p 16.50p 26308
10/10/2013 16.50p 16.63p 16.20p 16.50p 40892
09/10/2013 16.25p 16.45p 16.25p 16.25p 6000
08/10/2013 16.37p 16.37p 16.25p 16.25p 91114
07/10/2013 16.37p 16.75p 16.30p 16.37p 530219
04/10/2013 16.50p 16.75p 16.29p 16.37p 60100
03/10/2013 17.63p 17.63p 16.40p 16.50p 245758
02/10/2013 18.50p 18.50p 17.63p 17.63p 28624
01/10/2013 18.50p 18.50p 18.00p 18.50p 533500
30/09/2013 18.50p 18.50p 18.00p 18.50p 61960
27/09/2013 18.50p 18.50p 18.00p 18.50p 61351
26/09/2013 18.50p 18.50p 18.00p 18.50p 174028
25/09/2013 18.50p 18.63p 18.00p 18.50p 306047
24/09/2013 18.50p 18.55p 17.75p 18.50p 582499
23/09/2013 17.75p 18.30p 17.50p 17.75p 38849
20/09/2013 18.75p 18.75p 17.75p 17.75p 21400
19/09/2013 18.75p 18.85p 18.00p 18.75p 0
18/09/2013 18.75p 18.85p 18.00p 18.75p 0
17/09/2013 18.75p 18.85p 18.00p 18.75p 79114
16/09/2013 19.00p 19.00p 18.75p 18.75p 6600
13/09/2013 19.00p 19.00p 18.50p 19.00p 93893
12/09/2013 19.00p 19.00p 18.95p 19.00p 6300
11/09/2013 19.00p 19.00p 18.50p 19.00p 29000
10/09/2013 19.00p 19.00p 19.00p 19.00p 55262
09/09/2013 19.00p 19.00p 18.50p 19.00p 25698
06/09/2013 19.00p 19.00p 18.51p 19.00p 1200
05/09/2013 19.00p 19.00p 18.75p 19.00p 0
04/09/2013 19.00p 19.00p 18.75p 19.00p 0
03/09/2013 19.00p 19.00p 18.75p 19.00p 17396
02/09/2013 19.00p 19.00p 18.65p 19.00p 51651
30/08/2013 19.00p 19.00p 18.65p 19.00p 50185
29/08/2013 19.00p 19.25p 18.50p 19.00p 0
28/08/2013 19.00p 19.25p 18.50p 19.00p 74000
27/08/2013 19.00p 19.50p 18.75p 19.00p 526500
23/08/2013 18.63p 19.50p 18.63p 19.00p 728695
22/08/2013 18.00p 19.00p 18.00p 18.63p 259383
21/08/2013 18.00p 18.70p 17.95p 18.00p 78719
20/08/2013 18.00p 18.00p 17.92p 18.00p 14728
19/08/2013 18.00p 18.00p 17.92p 18.00p 5000
16/08/2013 18.00p 18.74p 18.00p 18.00p 0
15/08/2013 18.00p 18.74p 18.00p 18.00p 456
14/08/2013 18.00p 18.74p 18.00p 18.00p 19545
13/08/2013 18.00p 18.60p 18.00p 18.00p 92978
12/08/2013 18.00p 18.44p 18.00p 18.00p 24165
09/08/2013 18.00p 18.40p 17.90p 18.00p 92293
08/08/2013 18.00p 18.45p 17.30p 18.00p 61251
07/08/2013 18.00p 18.45p 17.80p 18.00p 352807
06/08/2013 18.00p 18.59p 17.00p 18.00p 490358
05/08/2013 18.00p 18.65p 17.65p 18.00p 66471
02/08/2013 18.00p 18.50p 17.32p 18.00p 33485
01/08/2013 18.63p 19.00p 18.20p 18.50p 69264
31/07/2013 18.63p 19.00p 18.30p 18.63p 2000
30/07/2013 19.00p 19.25p 18.20p 18.63p 129000
29/07/2013 19.50p 19.50p 18.00p 19.00p 12444
26/07/2013 19.50p 19.50p 19.01p 19.50p 66168
25/07/2013 19.50p 19.50p 19.10p 19.50p 6000
24/07/2013 19.50p 19.50p 18.50p 19.50p 0
23/07/2013 19.50p 19.50p 19.25p 19.50p 220000
22/07/2013 19.50p 19.50p 19.10p 19.50p 6000
19/07/2013 19.50p 20.00p 19.01p 19.50p 0
18/07/2013 20.00p 20.00p 19.01p 19.50p 30295
17/07/2013 20.00p 21.00p 19.30p 20.00p 6478
16/07/2013 20.00p 20.00p 19.30p 20.00p 10945
15/07/2013 20.00p 20.00p 19.00p 20.00p 77783
12/07/2013 20.50p 20.65p 19.01p 20.00p 259815
11/07/2013 20.75p 20.75p 20.50p 20.50p 2400
10/07/2013 20.75p 20.75p 20.00p 20.75p 21000
09/07/2013 20.75p 20.75p 20.00p 20.75p 9000
08/07/2013 20.75p 20.75p 20.01p 20.75p 5043
05/07/2013 20.75p 20.75p 20.70p 20.75p 6200
04/07/2013 20.75p 20.75p 20.00p 20.75p 158022
03/07/2013 20.75p 20.90p 20.75p 20.75p 0
02/07/2013 20.75p 20.90p 20.75p 20.75p 25000
01/07/2013 20.75p 21.00p 20.75p 20.75p 4761
28/06/2013 20.75p 20.75p 20.50p 20.75p 28914
27/06/2013 20.75p 21.13p 20.50p 20.75p 11186
26/06/2013 20.75p 21.15p 20.50p 20.75p 38734
25/06/2013 21.00p 21.25p 20.51p 20.75p 16986
24/06/2013 20.75p 21.34p 20.51p 21.00p 115540
21/06/2013 20.00p 21.35p 20.00p 20.75p 48489
20/06/2013 19.25p 20.75p 19.23p 20.00p 66691
19/06/2013 19.25p 19.50p 19.25p 19.25p 46000
18/06/2013 19.25p 19.45p 19.22p 19.25p 21654
17/06/2013 19.25p 19.25p 19.22p 19.25p 4510
14/06/2013 19.25p 19.25p 19.22p 19.25p 622
13/06/2013 19.25p 19.45p 19.25p 19.25p 128
12/06/2013 19.25p 19.25p 19.22p 19.25p 7360
11/06/2013 19.00p 19.50p 19.00p 19.25p 23507
10/06/2013 19.00p 19.40p 19.00p 19.00p 8700
07/06/2013 19.00p 19.35p 18.85p 19.00p 0
06/06/2013 19.00p 19.35p 18.85p 19.00p 7312
05/06/2013 19.00p 19.00p 18.90p 19.00p 18000
04/06/2013 19.00p 19.00p 18.90p 19.00p 236
03/06/2013 19.00p 19.50p 18.85p 19.00p 43812
31/05/2013 19.00p 19.40p 18.80p 19.00p 27753
30/05/2013 19.00p 19.50p 18.80p 19.00p 29125
29/05/2013 18.75p 19.50p 18.65p 19.00p 30080
28/05/2013 20.00p 20.00p 18.75p 18.75p 63770
24/05/2013 20.00p 20.00p 19.28p 20.00p 54819
23/05/2013 20.00p 20.78p 20.00p 20.00p 25214
22/05/2013 20.00p 20.00p 19.28p 20.00p 17987
21/05/2013 20.00p 20.60p 19.25p 20.00p 28340
20/05/2013 20.00p 20.60p 19.25p 20.00p 9223
17/05/2013 20.00p 20.64p 19.20p 20.00p 32721
16/05/2013 20.75p 20.75p 19.15p 20.00p 84452
15/05/2013 20.75p 20.90p 20.09p 20.75p 16313
14/05/2013 20.75p 20.90p 20.75p 20.75p 4784
13/05/2013 21.00p 21.00p 20.03p 20.75p 66731
10/05/2013 21.00p 21.00p 20.51p 21.00p 3500
09/05/2013 21.00p 21.00p 20.50p 21.00p 45194
08/05/2013 21.00p 21.00p 20.90p 21.00p 26222
07/05/2013 21.25p 21.25p 20.50p 21.00p 30265
03/05/2013 21.50p 21.50p 21.00p 21.25p 11186
02/05/2013 21.50p 21.50p 21.40p 21.50p 11566
01/05/2013 22.00p 22.10p 21.00p 21.50p 64507
30/04/2013 22.50p 22.50p 22.00p 22.00p 29125
29/04/2013 23.00p 23.00p 22.00p 22.50p 30919
26/04/2013 23.00p 23.00p 22.80p 23.00p 9608
25/04/2013 23.00p 23.00p 22.00p 23.00p 30000
24/04/2013 23.00p 23.00p 22.90p 23.00p 21500
23/04/2013 23.00p 23.00p 22.90p 23.00p 3934
22/04/2013 23.00p 23.00p 22.10p 23.00p 52313
19/04/2013 23.00p 23.50p 22.10p 23.00p 7380
18/04/2013 23.50p 23.50p 23.00p 23.00p 55000
17/04/2013 23.50p 23.50p 23.10p 23.50p 4000
16/04/2013 23.50p 23.70p 23.00p 23.50p 98176
15/04/2013 23.50p 23.95p 23.25p 23.50p 29000
12/04/2013 23.50p 23.95p 23.50p 23.50p 16553
11/04/2013 23.25p 23.60p 22.80p 23.50p 67255
10/04/2013 23.50p 23.84p 23.10p 23.25p 19194
09/04/2013 23.25p 23.70p 23.25p 23.50p 12574
08/04/2013 23.25p 23.76p 22.80p 23.25p 49028
05/04/2013 23.25p 23.77p 22.70p 23.25p 77475
04/04/2013 23.00p 23.99p 22.65p 23.25p 346746
03/04/2013 24.25p 24.50p 22.75p 23.00p 111450
02/04/2013 24.25p 24.80p 23.10p 24.25p 34264
28/03/2013 24.25p 25.15p 23.20p 24.25p 138958
27/03/2013 24.25p 25.10p 23.46p 24.25p 305183
26/03/2013 23.63p 24.90p 23.63p 24.25p 218471
25/03/2013 22.13p 22.60p 21.50p 22.13p 200846
22/03/2013 21.88p 22.70p 21.65p 22.13p 44484
21/03/2013 21.88p 22.62p 21.50p 21.88p 73833
20/03/2013 22.62p 22.62p 21.50p 21.88p 55578
19/03/2013 23.63p 23.63p 22.50p 22.62p 190691
18/03/2013 23.63p 23.63p 23.40p 23.63p 15000
15/03/2013 24.00p 24.00p 22.28p 23.63p 95765
14/03/2013 24.00p 24.60p 23.13p 24.00p 30339
13/03/2013 23.25p 24.60p 23.25p 24.00p 77258
12/03/2013 22.75p 23.49p 22.75p 23.25p 40544
11/03/2013 24.50p 25.00p 22.65p 22.75p 141787

*Close Price adjusted for both dividends and splits